ＥＲＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,385 | 1,402 | 1,385 | 1,394 | +1 | +0.1% | 20,700 |
| 2023/06/20 | 1,383 | 1,401 | 1,374 | 1,393 | +13 | +0.9% | 45,700 |
| 2023/06/19 | 1,372 | 1,394 | 1,365 | 1,380 | +13 | +1% | 48,700 |
| 2023/06/16 | 1,336 | 1,367 | 1,335 | 1,367 | +29 | +2.2% | 54,600 |
| 2023/06/15 | 1,335 | 1,346 | 1,325 | 1,338 | +3 | +0.2% | 31,600 |
| 2023/06/14 | 1,347 | 1,352 | 1,333 | 1,335 | ±0 | ±0% | 31,300 |
| 2023/06/13 | 1,350 | 1,352 | 1,334 | 1,335 | -7 | -0.5% | 22,600 |
| 2023/06/12 | 1,348 | 1,358 | 1,338 | 1,342 | +8 | +0.6% | 38,100 |
| 2023/06/09 | 1,345 | 1,345 | 1,332 | 1,334 | +9 | +0.7% | 24,800 |
| 2023/06/08 | 1,335 | 1,347 | 1,317 | 1,325 | -16 | -1.2% | 38,100 |
| 2023/06/07 | 1,355 | 1,367 | 1,335 | 1,341 | -8 | -0.6% | 42,900 |
| 2023/06/06 | 1,334 | 1,358 | 1,326 | 1,349 | +15 | +1.1% | 52,900 |
| 2023/06/05 | 1,312 | 1,338 | 1,305 | 1,334 | +27 | +2.1% | 30,800 |
| 2023/06/02 | 1,289 | 1,317 | 1,285 | 1,307 | +18 | +1.4% | 38,800 |
| 2023/06/01 | 1,280 | 1,301 | 1,270 | 1,289 | -3 | -0.2% | 46,900 |
| 2023/05/31 | 1,312 | 1,323 | 1,283 | 1,292 | -26 | -2% | 72,600 |
| 2023/05/30 | 1,302 | 1,326 | 1,296 | 1,318 | -32 | -2.4% | 68,600 |
| 2023/05/29 | 1,350 | 1,361 | 1,336 | 1,350 | +5 | +0.4% | 172,200 |
| 2023/05/26 | 1,375 | 1,375 | 1,343 | 1,345 | -24 | -1.8% | 55,700 |
| 2023/05/25 | 1,390 | 1,390 | 1,362 | 1,369 | -5 | -0.4% | 44,100 |
| 2023/05/24 | 1,365 | 1,386 | 1,356 | 1,374 | +24 | +1.8% | 47,700 |
| 2023/05/23 | 1,370 | 1,384 | 1,345 | 1,350 | -20 | -1.5% | 63,300 |
| 2023/05/22 | 1,380 | 1,380 | 1,357 | 1,370 | +4 | +0.3% | 30,900 |
| 2023/05/19 | 1,377 | 1,388 | 1,358 | 1,366 | -12 | -0.9% | 53,200 |
| 2023/05/18 | 1,395 | 1,405 | 1,357 | 1,378 | -10 | -0.7% | 76,200 |
| 2023/05/17 | 1,401 | 1,405 | 1,381 | 1,388 | -14 | -1% | 34,400 |
| 2023/05/16 | 1,393 | 1,417 | 1,389 | 1,402 | +21 | +1.5% | 55,500 |
| 2023/05/15 | 1,399 | 1,401 | 1,377 | 1,381 | -31 | -2.2% | 61,500 |
| 2023/05/12 | 1,416 | 1,418 | 1,392 | 1,412 | -7 | -0.5% | 24,800 |
| 2023/05/11 | 1,404 | 1,432 | 1,404 | 1,419 | +4 | +0.3% | 18,000 |
| 2023/05/10 | 1,437 | 1,437 | 1,406 | 1,415 | -25 | -1.7% | 31,900 |
| 2023/05/09 | 1,442 | 1,452 | 1,436 | 1,440 | -2 | -0.1% | 27,600 |
| 2023/05/08 | 1,422 | 1,445 | 1,414 | 1,442 | +26 | +1.8% | 39,200 |
| 2023/05/02 | 1,417 | 1,433 | 1,403 | 1,416 | +1 | +0.1% | 45,500 |
| 2023/05/01 | 1,392 | 1,446 | 1,392 | 1,415 | +30 | +2.2% | 86,500 |
| 2023/04/28 | 1,409 | 1,410 | 1,375 | 1,385 | -9 | -0.6% | 56,400 |
| 2023/04/27 | 1,373 | 1,417 | 1,372 | 1,394 | +9 | +0.6% | 128,500 |
| 2023/04/26 | 1,435 | 1,435 | 1,372 | 1,385 | -65 | -4.5% | 179,600 |
| 2023/04/25 | 1,464 | 1,475 | 1,440 | 1,450 | -15 | -1% | 57,700 |
| 2023/04/24 | 1,438 | 1,468 | 1,438 | 1,465 | +27 | +1.9% | 38,000 |
| 2023/04/21 | 1,490 | 1,490 | 1,413 | 1,438 | -60 | -4% | 107,800 |
| 2023/04/20 | 1,494 | 1,519 | 1,488 | 1,498 | -12 | -0.8% | 41,200 |
| 2023/04/19 | 1,539 | 1,546 | 1,504 | 1,510 | -35 | -2.3% | 44,900 |
| 2023/04/18 | 1,529 | 1,550 | 1,489 | 1,545 | +11 | +0.7% | 56,200 |
| 2023/04/17 | 1,576 | 1,578 | 1,519 | 1,534 | -39 | -2.5% | 56,000 |
| 2023/04/14 | 1,598 | 1,605 | 1,571 | 1,573 | -13 | -0.8% | 33,800 |
| 2023/04/13 | 1,576 | 1,587 | 1,541 | 1,586 | +15 | +1% | 50,300 |
| 2023/04/12 | 1,622 | 1,622 | 1,561 | 1,571 | -40 | -2.5% | 58,900 |
| 2023/04/11 | 1,643 | 1,648 | 1,593 | 1,611 | -31 | -1.9% | 58,400 |
| 2023/04/10 | 1,654 | 1,662 | 1,616 | 1,642 | -10 | -0.6% | 57,400 |
351～
400
件表示中 / 2683件
類似銘柄と比較する
現在ご覧いただいている「ＥＲＩ ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＥＲＩ ＨＤ | 202,700円 | +13.8% | +4.0% | 2.96% | 11.85倍 | 2.69倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| シンメンテＨＤ | 148,500円 | +8.1% | +3.3% | 1.89% | 16.23倍 | 3.62倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 幼児活動 | 136,500円 | +3.6% | +0.9% | 1.68% | 15.12倍 | 1.49倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| メンバーズ | 116,300円 | +13.5% | +32.4% | 2.75% | 98.98倍 | 2.84倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ＴＯＷ | 31,300円 | +2.8% | +4.5% | 4.79% | 8.98倍 | 1.38倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
